Register for streaming realtime charts, analysis tools, and prices.
PSTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000042 | 0.00000047 | 0.00000039 | 39,223.00 |
| May 24 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000048 | 0.00000048 | 0.00 |
| May 23 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000048 | 0.00000049 | 0.00000046 | 1,979,647.00 |
| May 22 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000050 | 0.00000050 | 0.00 |
| May 21 2024 | 0.00000050 | -0.00000009 | -15.25% | 0.00000047 | 0.00000050 | 0.00000046 | 20,106.00 |
| May 20 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000059 | 0.00000059 | 0.00 |
| May 19 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000059 | 0.00000053 | 14,720.00 |
| May 18 2024 | 0.00000056 | -0.00000006 | -9.68% | 0.00000056 | 0.00000056 | 0.00000054 | 1,731,846.00 |
| May 17 2024 | 0.00000062 | 0.00000005 | 8.77% | 0.00000055 | 0.00000062 | 0.00000055 | 4,725.00 |
| May 16 2024 | 0.00000057 | -0.00000007 | -10.94% | 0.00000057 | 0.00000057 | 0.00000057 | 2,168.00 |
| May 15 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000064 | 0.00000064 | 0.00000064 | 4,751.00 |
| May 14 2024 | 0.00000068 | 0.00000009 | 15.25% | 0.00000059 | 0.00000068 | 0.00000058 | 205,605.00 |
| May 13 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000059 | 0.00000059 | 0.00000058 | 255,489.00 |
| May 12 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000058 | 0.00000058 | 0.00000058 | 32,566.00 |
| May 11 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000060 | 0.00000060 | 0.00000057 | 60,425.00 |
| May 10 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000056 | 1,840,008.00 |
| May 09 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000057 | 0.00000059 | 0.00000056 | 1,570,932.00 |
| May 08 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000057 | 0.00000057 | 0.00000054 | 169,972.00 |
| May 07 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000056 | 0.00000056 | 0.00 |
| May 06 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000056 | 0.00000056 | 0.00000056 | 22,867.00 |
| May 05 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000061 | 0.00000061 | 0.00000054 | 148,103.00 |
| May 04 2024 | 0.00000053 | -0.00000014 | -20.90% | 0.00000053 | 0.00000053 | 0.00000053 | 3,934.00 |
| May 03 2024 | 0.00000067 | 0.00 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 0.00 |
| May 02 2024 | 0.00000067 | 0.00000014 | 26.42% | 0.00000057 | 0.00000067 | 0.00000056 | 644,515.00 |
| May 01 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000058 | 0.00000058 | 0.00000053 | 317,029.00 |
| Apr 30 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000053 | 2,396,541.00 |
| Apr 29 2024 | 0.00000053 | -0.00000005 | -8.62% | 0.00000054 | 0.00000059 | 0.00000049 | 2,031,001.00 |
| Apr 28 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000064 | 0.00000053 | 229,465.00 |
| Apr 27 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000054 | 0.00000054 | 1,993.00 |
| Apr 26 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Apr 25 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Apr 24 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Apr 23 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Apr 22 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Apr 21 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Apr 20 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| Apr 19 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 33,961.00 |
| Apr 18 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000056 | 0.00000056 | 0.00000055 | 1,113,546.00 |
| Apr 17 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000059 | 0.00000054 | 1,706,169.00 |
| Apr 16 2024 | 0.00000054 | 0.00000004 | 8.00% | 0.00000059 | 0.00000059 | 0.00000054 | 180,569.00 |
| Apr 15 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000050 | 0.00000050 | 0.00000050 | 3,927.00 |
| Apr 14 2024 | 0.00000049 | -0.00000005 | -9.26% | 0.00000055 | 0.00000060 | 0.00000049 | 549,657.00 |
| Apr 13 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000052 | 0.00000054 | 0.00000052 | 25,778.00 |
| Apr 12 2024 | 0.00000056 | 0.00000007 | 14.29% | 0.00000049 | 0.00000056 | 0.00000048 | 91,748.00 |
| Apr 11 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000051 | 0.00000051 | 0.00000047 | 449,002.00 |
| Apr 10 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000050 | 0.00000050 | 0.00000050 | 19,989.00 |
| Apr 09 2024 | 0.00000051 | 0.00000004 | 8.51% | 0.00000047 | 0.00000051 | 0.00000047 | 219,670.00 |
| Apr 08 2024 | 0.00000047 | -0.00000011 | -18.97% | 0.00000054 | 0.00000054 | 0.00000047 | 1,173,892.00 |
| Apr 07 2024 | 0.00000058 | -0.00000013 | -18.31% | 0.00000071 | 0.00000071 | 0.00000049 | 677,080.00 |
| Apr 06 2024 | 0.00000071 | 0.00000024 | 51.06% | 0.00000049 | 0.00000105 | 0.00000049 | 1,013,579.00 |
| Apr 05 2024 | 0.00000047 | -0.00000004 | -7.84% | 0.00000047 | 0.00000047 | 0.00000047 | 12,233.00 |
| Apr 04 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000057 | 0.00000067 | 0.00000047 | 33,043.00 |
| Apr 03 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 495,952.00 |
| Apr 02 2024 | 0.00000049 | 0.00000004 | 8.89% | 0.00000050 | 0.00000050 | 0.00000047 | 270,219.00 |
| Apr 01 2024 | 0.00000045 | -0.00000008 | -15.09% | 0.00000049 | 0.00000051 | 0.00000045 | 329,941.00 |
| Mar 31 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000050 | 0.00000053 | 0.00000050 | 276,384.00 |
| Mar 30 2024 | 0.00000055 | -0.00000007 | -11.29% | 0.00000066 | 0.00000066 | 0.00000055 | 857,592.00 |
| Mar 29 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000071 | 0.00000074 | 0.00000059 | 1,429,224.00 |
| Mar 28 2024 | 0.00000061 | -0.00000016 | -20.78% | 0.00000074 | 0.00000084 | 0.00000058 | 2,670,463.00 |
| Mar 27 2024 | 0.00000077 | 0.00000034 | 79.07% | 0.00000044 | 0.00000118 | 0.00000042 | 3,527,031.00 |
| Mar 26 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000045 | 0.00000045 | 0.00000043 | 3,973,340.00 |
| Mar 25 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000048 | 0.00000042 | 3,927,534.00 |
| Mar 24 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000047 | 0.00000049 | 0.00000042 | 4,935,344.00 |
| Mar 23 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000051 | 0.00000051 | 0.00000045 | 5,359,165.00 |
| Mar 22 2024 | 0.00000050 | 0.00000007 | 16.28% | 0.00000043 | 0.00000051 | 0.00000042 | 3,994,120.00 |
| Mar 21 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000042 | 4,084,565.00 |
| Mar 20 2024 | 0.00000042 | -0.00000006 | -12.50% | 0.00000047 | 0.00000049 | 0.00000041 | 3,914,286.00 |
| Mar 19 2024 | 0.00000048 | 0.00000005 | 11.63% | 0.00000043 | 0.00000049 | 0.00000043 | 5,149,751.00 |
| Mar 18 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000047 | 0.00000042 | 4,024,011.00 |
| Mar 17 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000044 | 0.00000045 | 0.00000041 | 4,912,155.00 |
| Mar 16 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000044 | 5,076,817.00 |
| Mar 15 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000045 | 0.00000048 | 0.00000043 | 3,621,333.00 |
| Mar 14 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000041 | 0.00000048 | 0.00000041 | 5,882,511.00 |
| Mar 13 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 7,606,079.00 |
| Mar 12 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000043 | 0.00000040 | 5,401,548.00 |
| Mar 11 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000044 | 0.00000039 | 5,972,549.00 |
| Mar 10 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000040 | 5,177,919.00 |
| Mar 09 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000043 | 0.00000038 | 7,932,444.00 |
| Mar 08 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000042 | 0.00000037 | 7,925,141.00 |
| Mar 07 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000039 | 0.00000040 | 0.00000037 | 7,708,943.00 |
| Mar 06 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000041 | 0.00000044 | 0.00000039 | 5,832,448.00 |
| Mar 05 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000039 | 0.00000046 | 0.00000038 | 6,165,819.00 |
| Mar 04 2024 | 0.00000039 | -0.00000004 | -9.30% | 0.00000043 | 0.00000044 | 0.00000039 | 6,128,572.00 |
| Mar 03 2024 | 0.00000043 | -0.00000003 | -6.52% | 0.00000046 | 0.00000046 | 0.00000043 | 8,936,210.00 |
| Mar 02 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 7,129,084.00 |
| Mar 01 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000044 | 8,235,773.00 |
| Feb 29 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000040 | 0.00000045 | 0.00000039 | 7,264,899.00 |
| Feb 28 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000038 | 4,449,651.00 |
| Feb 27 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 4,448,134.00 |
| Feb 26 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000041 | 9,992,387.00 |
| Feb 25 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000045 | 0.00000043 | 10,704,171.00 |
| Feb 24 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000046 | 0.00000043 | 5,536,867.00 |
